Dark

DMYT
dMY Technology Group, Inc.
stock NYSE

Inactive

Dec 29, 2020

22.76USD-6.260%(-1.52)1,325,457

Pre-market

0.00USD-100.000%(-24.28)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-29	23.2900	23.9100	21.8000	22.7600	-6.260%	1,325,457	0.000%
2020-12-28	25.0000	25.4000	23.2663	24.2800	+1.420%	1,161,952	-6.260%
2020-12-24	23.9200	24.7400	23.0600	23.9400	+4.862%	756,481	-4.929%
2020-12-23	21.0900	24.1600	21.0500	22.8300	+5.891%	862,128	-0.307%
2020-12-22	21.4700	21.9000	20.8500	21.5600	+2.912%	811,105	+5.566%
2020-12-21	20.1800	21.6900	20.1800	20.9500	+1.699%	981,885	+8.640%
2020-12-18	20.2700	21.3577	19.1700	20.6000	+1.378%	1,116,892	+10.485%
2020-12-17	20.4100	22.0000	19.5200	20.3200	+1.600%	1,261,959	+12.008%
2020-12-16	18.8100	20.1400	17.9500	20.0000	+5.097%	1,463,893	+13.800%
2020-12-15	18.6000	19.1000	17.2500	19.0300	+1.116%	1,624,786	+19.601%
2020-12-14	19.5100	19.6499	18.4300	18.8200	-0.423%	859,955	+20.935%
2020-12-11	19.0100	19.5900	18.1600	18.9000	-1.614%	481,970	+20.423%
2020-12-10	18.4000	19.7700	18.4000	19.2100	+4.858%	558,340	+18.480%
2020-12-09	20.2500	20.9400	17.7950	18.3200	-2.293%	928,159	+24.236%
2020-12-08	19.0300	19.3000	18.1200	18.7500	-1.420%	461,673	+21.387%
2020-12-07	17.3100	19.8388	17.2400	19.0200	+10.325%	1,198,079	+19.664%
2020-12-04	17.1800	17.4300	16.8900	17.2400	+2.193%	731,698	+32.019%
2020-12-03	16.7500	17.3100	16.6400	16.8700	+3.307%	931,269	+34.914%
2020-12-02	15.1200	16.4500	15.1110	16.3300	-1.030%	489,588	+39.375%
2020-12-01	17.2700	17.5100	15.6403	16.5000	+3.189%	903,100	+37.939%
2020-11-30	16.2400	17.1100	15.9200	15.9900	-1.600%	885,031	+42.339%
2020-11-27	17.0000	17.3500	15.6000	16.2500	+0.123%	924,227	+40.062%
2020-11-25	15.6500	16.5500	14.9000	16.2300	+3.706%	1,207,530	+40.234%
2020-11-24	14.8300	15.7200	13.8100	15.6500	+15.926%	2,122,600	+45.431%
2020-11-23	13.8500	14.1900	13.3000	13.5000	-3.017%	813,267	+68.593%
2020-11-20	13.5900	13.9400	13.4500	13.9200	+4.662%	1,026,088	+63.506%
2020-11-19	12.7400	13.8000	12.7100	13.3000	+5.222%	1,478,286	+71.128%
2020-11-18	12.1700	12.7800	11.8500	12.6400	+8.966%	1,584,885	+80.063%
2020-11-17	11.3200	11.7300	11.2600	11.6000	+2.473%	590,347	+96.207%
2020-11-16	11.2500	11.4400	11.1700	11.3200	+2.258%	459,928	+101.060%
2020-11-13	11.3000	11.3000	10.9300	11.0700	+0.728%	613,573	+105.601%
2020-11-12	11.0700	11.1500	10.9100	10.9900	-1.523%	314,470	+107.097%
2020-11-11	11.2500	11.3000	11.0300	11.1600	-0.357%	183,371	+103.943%
2020-11-10	11.2500	11.3300	10.9900	11.2000	-0.356%	638,609	+103.214%
2020-11-09	11.4900	11.4900	11.0000	11.2400	-0.178%	484,440	+102.491%
2020-11-06	11.3000	11.3300	11.0100	11.2600	+0.536%	264,100	+102.131%
2020-11-05	11.2600	11.4400	11.1400	11.2000	+0.810%	580,205	+103.214%
2020-11-04	11.4000	11.5400	11.0100	11.1100	-0.448%	494,870	+104.860%
2020-11-03	11.5000	11.5600	11.1500	11.1600	-1.761%	1,705,798	+103.943%
2020-11-02	11.3000	11.3800	11.0800	11.3600	+1.975%	292,936	+100.352%
2020-10-30	11.1600	11.4300	11.0100	11.1400	-0.536%	522,366	+104.309%
2020-10-29	11.2100	11.4500	11.1200	11.2000	-0.885%	662,147	+103.214%
2020-10-28	11.2500	11.5500	11.1300	11.3000	-2.921%	549,923	+101.416%
2020-10-27	11.8800	11.9900	11.4000	11.6400	+0.172%	270,390	+95.533%
2020-10-26	12.4000	12.5000	11.3600	11.6200	-4.754%	857,305	+95.869%
2020-10-23	12.7500	12.8500	12.1100	12.2000	-2.400%	588,651	+86.557%
2020-10-22	12.9000	12.9000	12.1000	12.5000	-3.698%	635,962	+82.080%
2020-10-21	13.4800	13.4800	12.8500	12.9800	-1.741%	516,217	+75.347%
2020-10-20	13.3400	13.4500	13.0000	13.2100	-0.751%	284,841	+72.294%
2020-10-19	13.5300	13.5300	13.1100	13.3100	+0.377%	425,449	+70.999%
2020-10-16	12.5000	13.4800	12.4700	13.2600	+6.849%	1,162,242	+71.644%
2020-10-15	12.8700	12.8800	12.1900	12.4100	+1.389%	714,080	+83.400%
2020-10-14	12.0900	12.3400	12.0300	12.2400	+1.408%	607,692	+85.948%
2020-10-13	12.0200	12.4500	11.9200	12.0700	-2.583%	212,792	+88.567%
2020-10-12	12.4900	12.7400	12.2200	12.3900	+4.118%	602,633	+83.697%
2020-10-09	11.9000	12.1100	11.8100	11.9000	+1.623%	209,139	+91.261%
2020-10-08	11.2000	12.1800	11.0000	11.7100	-1.014%	831,174	+94.364%
2020-10-07	11.6600	11.9300	11.3500	11.8300	+0.853%	353,533	+92.392%
2020-10-06	11.6700	11.8000	11.3700	11.7300	-1.594%	487,856	+94.032%
2020-10-05	11.6300	12.1700	11.6300	11.9200	+1.533%	429,637	+90.940%
2020-10-02	11.7400	12.2100	11.6600	11.7400	-2.975%	404,409	+93.867%
2020-10-01	12.9300	13.0200	12.0200	12.1000	-5.172%	825,441	+88.099%
2020-09-30	12.9000	12.9000	12.3600	12.7600	+1.109%	195,862	+78.370%
2020-09-29	12.7200	13.1400	12.5600	12.6200	-2.322%	220,404	+80.349%
2020-09-28	12.6700	13.1900	12.6700	12.9200	+2.948%	260,502	+76.161%
2020-09-25	12.3800	12.6400	12.1300	12.5500	+5.021%	797,242	+81.355%
2020-09-24	12.2200	12.7000	11.6500	11.9500	-7.793%	1,263,138	+90.460%
2020-09-23	13.6000	13.9400	12.7500	12.9600	-0.308%	1,004,291	+75.617%
2020-09-22	13.8500	13.9000	12.6700	13.0000	-4.412%	505,769	+75.077%
2020-09-21	13.3100	14.0000	13.2900	13.6000	-4.090%	275,654	+67.353%
2020-09-18	13.9900	14.2500	13.9500	14.1800	-0.421%	394,997	+60.508%
2020-09-17	13.5900	14.3800	13.5100	14.2400	+1.714%	942,716	+59.831%
2020-09-16	13.6300	14.3800	13.5500	14.0000	+4.478%	750,511	+62.571%
2020-09-15	13.7400	13.7400	13.3000	13.4000	-0.223%	282,807	+69.851%
2020-09-14	13.4900	13.6500	13.1100	13.4300	+0.149%	578,981	+69.471%
2020-09-11	13.2500	13.6100	13.0900	13.4100	+4.358%	1,592,397	+69.724%
2020-09-10	13.2100	13.5300	12.7000	12.8500	+0.863%	1,135,073	+77.121%
2020-09-09	11.9000	12.8500	11.7900	12.7400	+9.639%	1,527,548	+78.650%
2020-09-08	11.4700	11.7900	11.3800	11.6200	+0.868%	439,886	+95.869%
2020-09-04	11.8000	11.8500	11.1000	11.5200	-1.116%	407,660	+97.569%
2020-09-03	11.6600	11.9300	11.3500	11.6500	+1.041%	695,322	+95.365%
2020-09-02	11.6100	11.8000	11.4800	11.5300	+0.787%	636,519	+97.398%
2020-09-01	11.4100	11.5300	11.3000	11.4400	+0.704%	654,472	+98.951%
2020-08-31	11.2800	11.3600	11.2100	11.3600	+0.709%	346,604	+100.352%
2020-08-28	11.3000	11.3100	11.1300	11.2800	+0.714%	399,384	+101.773%
2020-08-27	11.2600	11.4200	11.0900	11.2000	-1.408%	302,598	+103.214%
2020-08-26	11.2500	11.4900	11.1500	11.3600	+2.250%	1,039,537	+100.352%
2020-08-25	10.8500	11.3000	10.8200	11.1100	+3.541%	1,336,472	+104.860%
2020-08-24	10.7500	10.7500	10.7000	10.7300	+0.280%	1,446,024	+112.116%
2020-08-21	10.5900	10.7300	10.5700	10.7000	+1.039%	393,003	+112.710%
2020-08-20	10.5800	10.6900	10.5600	10.5900	+0.095%	509,461	+114.920%
2020-08-19	10.6500	10.6500	10.5800	10.5800	-0.283%	81,516	+115.123%
2020-08-18	10.8000	10.8000	10.5600	10.6100	-0.376%	171,494	+114.515%
2020-08-17	10.8400	10.8500	10.6400	10.6500	+0.282%	373,176	+113.709%
2020-08-14	11.0000	11.0000	10.6200	10.6200	-1.667%	630,292	+114.313%
2020-08-13	10.7900	11.0000	10.5100	10.8000	+1.218%	1,764,498	+110.741%
2020-08-12	10.4900	10.9600	10.4900	10.6700	+0.946%	188,214	+113.308%
2020-08-11	10.5000	10.6500	10.5000	10.5700	+0.667%	73,113	+115.326%
2020-08-10	10.5000	10.5700	10.3300	10.5000	+3.346%	276,205	+116.762%
2020-08-07	10.2600	10.6400	10.0100	10.1600	-2.868%	336,865	+124.016%
2020-08-06	10.5800	10.6600	10.3400	10.4600	-0.665%	129,164	+117.591%
2020-08-05	10.5000	10.5700	10.4000	10.5300	+0.477%	86,023	+116.144%
2020-08-04	10.5500	10.5700	10.4200	10.4800	+0.191%	873,620	+117.176%
2020-08-03	11.1400	11.1400	10.4500	10.4600	-1.228%	457,350	+117.591%
2020-07-31	10.8500	11.0000	10.4300	10.5900	-1.488%	266,135	+114.920%
2020-07-30	11.3000	11.3800	10.7500	10.7500	-6.195%	1,132,191	+111.721%
2020-07-29	11.6600	11.8900	11.3000	11.4600	-2.468%	2,187,377	+98.604%
2020-07-28	11.9000	12.1000	11.6600	11.7500	-0.844%	2,196,057	+93.702%
2020-07-27	12.3500	12.4900	11.5100	11.8500	+4.867%	5,729,347	+92.068%
2020-07-24	11.2100	11.4000	11.1300	11.3000	+4.147%	978,636	+101.416%
2020-07-23	10.8500	11.0000	10.8100	10.8500	-0.184%	13,652	+109.770%
2020-07-22	10.9900	11.1500	10.8000	10.8700	+1.589%	33,362	+109.384%
2020-07-21	10.6200	10.7300	10.6200	10.7000	+0.659%	108,266	+112.710%
2020-07-20	10.6200	10.7000	10.6000	10.6300	+0.189%	135,172	+114.111%
2020-07-17	10.6200	10.6200	10.5900	10.6100	-0.094%	709	+114.515%
2020-07-16	10.5300	10.6200	10.5300	10.6200	+0.855%	36,190	+114.313%
2020-07-15	10.6600	10.6600	10.4000	10.5300	+0.190%	14,096	+116.144%
2020-07-14	10.5100	10.5100	10.3900	10.5100	+0.961%	61,187	+116.556%
2020-07-13	10.4500	10.5300	10.3500	10.4100	+0.192%	30,636	+118.636%
2020-07-10	10.2200	10.4000	10.2200	10.3900	+2.871%	253,422	+119.057%
2020-07-09	10.1600	10.1600	10.1000	10.1000	-1.174%	850	+125.347%
2020-07-08	10.2200	10.2200	10.2000	10.2200	+1.088%	27,312	+122.701%
2020-07-07	10.1600	10.1700	10.0500	10.1100	-0.785%	23,675	+125.124%
2020-07-06	10.2100	10.2100	10.1400	10.1900	-0.098%	3,310	+123.356%
2020-07-02	10.1600	10.2000	10.1600	10.2000	+0.394%	20,696	+123.137%
2020-07-01	10.1900	10.1900	10.0100	10.1600	+1.296%	37,540	+124.016%
2020-06-30	10.0100	10.0500	10.0000	10.0300	+0.200%	4,090	+126.919%
2020-06-29	9.9500	10.1300	9.9000	10.0100	+2.456%	98,115	+127.373%
2020-06-26	9.8800	9.8800	9.7700	9.7700	-0.509%	835	+132.958%
2020-06-25	9.7300	9.8200	9.7300	9.8200	+0.102%	905	+131.772%
2020-06-24	9.8200	9.8800	9.8100	9.8100	+0.822%	8,748	+132.008%
2020-06-23	9.7300	9.7300	9.7300	9.7300	-0.714%	102	+133.916%
2020-06-22	9.8000	9.8000	9.8000	9.8000	+0.204%	169	+132.245%
2020-06-19	9.8500	9.8500	9.7800	9.7800	-0.102%	53,190	+132.720%
2020-06-18	9.7900	9.7900	9.7900	9.7900	+0.513%	105	+132.482%
2020-06-17	9.7400	9.7400	9.7400	9.7400	+1.353%	8,105	+133.676%
2020-06-15	9.7700	9.7700	9.6100	9.6100	-2.831%	8,120	+136.837%
2020-06-12	10.1800	10.1800	9.8900	9.8900	0.000%	470	+130.131%
2020-06-11	9.8900	9.8900	9.8900	9.8900	+2.064%	127	+130.131%
2020-06-10	9.6300	9.8000	9.6300	9.6900	+0.623%	5,432	+134.881%
2020-06-09	9.8000	9.8000	9.6200	9.6300	+1.262%	3,065	+136.345%
2020-06-08	9.5100	9.5100	9.5100	9.5100	-2.761%	269	+139.327%
2020-06-05	9.7800	9.7800	9.7800	9.7800	+1.138%	106	+132.720%
2020-06-04	9.7500	9.7500	9.6700	9.6700	+0.729%	3,024	+135.367%
2020-06-02	9.7800	9.7800	9.6000	9.6000	-1.538%	22,906	+137.083%
2020-06-01	9.6000	9.7500	9.6000	9.7500	0.000%	82,860	+133.436%
2020-05-29	9.7500	9.7500	9.7500	9.7500	0.000%	1,255	+133.436%
2020-05-26	9.7500	9.7500	9.7500	9.7500	0.000%	102	+133.436%
2020-05-19	9.7500	9.7500	9.7500	9.7500	0.000%	152	+133.436%
2020-05-15	9.7500	9.7500	9.7500	9.7500	-0.510%	1,001	+133.436%
2020-05-13	9.8500	9.8500	9.8000	9.8000	+2.083%	1,656	+132.245%
2020-05-07	9.6000	9.6000	9.6000	9.6000	-1.941%	5,006	+137.083%
2020-04-27	9.8000	10.0000	9.7900	9.7900	+1.767%	4,082	+132.482%
2020-04-23	9.6200	9.6200	9.6200	9.6200	0.000%	698	+136.590%

.dark-mode .nH469q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nH469q{ color: #333333; background-color: white; border: 2px solid #333333; }DMYTdMY Technology Group, Inc.stock NYSE

DMYT
dMY Technology Group, Inc.
stock NYSE